Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.920 2.940 2.860 2.860 106,723 -0.10(-3.38%)
Sep 27, 2012 2.850 2.990 2.850 2.960 143,418 +0.14(+4.96%)
Sep 26, 2012 2.840 2.870 2.790 2.820 193,578 -0.02(-0.70%)
Sep 25, 2012 2.990 2.990 2.830 2.840 221,076 -0.13(-4.38%)
Sep 24, 2012 2.970 2.990 2.900 2.970 124,968 +0.00(+0.00%)
Sep 21, 2012 2.960 2.990 2.910 2.970 356,362 +0.07(+2.41%)
Sep 20, 2012 2.890 2.950 2.840 2.900 121,976 -0.03(-1.02%)
Sep 19, 2012 2.940 2.980 2.890 2.930 284,534 +0.00(+0.00%)
Sep 18, 2012 2.820 2.940 2.780 2.930 230,204 +0.11(+3.90%)
Sep 17, 2012 2.840 2.840 2.750 2.820 137,604 -0.03(-1.05%)
Sep 14, 2012 2.790 2.850 2.770 2.850 269,994 +0.10(+3.64%)
Sep 13, 2012 2.720 2.780 2.700 2.750 288,380 +0.05(+1.85%)
Sep 12, 2012 2.690 2.720 2.630 2.700 127,685 +0.03(+1.12%)
Sep 11, 2012 2.670 2.690 2.590 2.670 159,046 -0.01(-0.37%)
Sep 10, 2012 2.700 2.700 2.660 2.680 122,803 -0.02(-0.74%)
Sep 07, 2012 2.640 2.710 2.620 2.700 203,903 +0.09(+3.45%)
Sep 06, 2012 2.590 2.640 2.570 2.610 242,149 +0.05(+1.95%)
Sep 05, 2012 2.520 2.600 2.510 2.560 286,184 +0.01(+0.39%)
Sep 04, 2012 2.580 2.580 2.500 2.550 151,431 -0.02(-0.78%)
Aug 31, 2012 2.560 2.580 2.550 2.570 133,219 +0.04(+1.58%)
Aug 30, 2012 2.610 2.670 2.510 2.530 235,773 -0.07(-2.69%)
Aug 29, 2012 2.560 2.600 2.560 2.600 93,020 +0.10(+4.00%)
Aug 27, 2012 2.500 2.510 2.470 2.500 64,833 +0.01(+0.40%)
Aug 24, 2012 2.510 2.520 2.450 2.490 105,752 +0.00(+0.00%)
Aug 23, 2012 2.510 2.520 2.490 2.490 35,838 -0.02(-0.80%)
Aug 22, 2012 2.510 2.540 2.495 2.510 52,571 +0.01(+0.40%)
Aug 21, 2012 2.610 2.670 2.500 2.500 197,145 -0.14(-5.30%)
Aug 20, 2012 2.650 2.650 2.565 2.640 85,368 -0.03(-1.12%)
Aug 17, 2012 2.620 2.690 2.620 2.670 164,695 +0.04(+1.52%)
Aug 16, 2012 2.610 2.650 2.590 2.630 145,874 +0.01(+0.38%)
Aug 15, 2012 2.590 2.630 2.590 2.620 207,543 +0.01(+0.38%)
Aug 14, 2012 2.560 2.690 2.540 2.610 618,503 +0.03(+1.16%)
Aug 13, 2012 2.430 2.580 2.430 2.580 226,885 +0.13(+5.31%)
Aug 10, 2012 2.500 2.510 2.440 2.450 68,321 -0.05(-2.00%)
Aug 09, 2012 2.400 2.500 2.400 2.500 317,825 +0.06(+2.46%)
Aug 08, 2012 2.440 2.490 2.400 2.440 98,107 -0.01(-0.41%)
Aug 07, 2012 2.460 2.495 2.420 2.450 246,024 +0.00(+0.00%)
Aug 06, 2012 2.470 2.500 2.440 2.450 187,285 -0.01(-0.41%)
Aug 03, 2012 2.410 2.490 2.410 2.460 271,875 +0.06(+2.50%)
Aug 02, 2012 2.400 2.450 2.400 2.400 137,807 +0.00(+0.00%)
Aug 01, 2012 2.440 2.440 2.400 2.400 256,055 -0.04(-1.64%)
Jul 31, 2012 2.440 2.500 2.430 2.440 141,857 +0.00(+0.00%)
Jul 30, 2012 2.460 2.470 2.420 2.440 140,705 -0.03(-1.21%)
Jul 27, 2012 2.500 2.520 2.440 2.470 176,933 -0.02(-0.80%)
Jul 26, 2012 2.530 2.531 2.400 2.490 264,217 +0.03(+1.22%)
Jul 25, 2012 2.420 2.500 2.400 2.460 185,649 +0.05(+2.07%)
Jul 24, 2012 2.430 2.500 2.410 2.410 293,982 -0.04(-1.63%)
Jul 23, 2012 2.470 2.470 2.450 2.450 65,486 -0.04(-1.61%)
Jul 20, 2012 2.510 2.530 2.480 2.490 168,488 -0.04(-1.58%)
Jul 19, 2012 2.630 2.630 2.530 2.530 88,217 -0.09(-3.44%)
Jul 18, 2012 2.560 2.680 2.560 2.620 91,759 +0.04(+1.55%)
Jul 17, 2012 2.590 2.600 2.520 2.580 98,301 +0.02(+0.78%)
Jul 16, 2012 2.590 2.610 2.550 2.560 69,622 -0.07(-2.66%)
Jul 13, 2012 2.580 2.640 2.570 2.630 84,903 +0.05(+1.94%)
Jul 12, 2012 2.520 2.600 2.510 2.580 112,775 +0.03(+1.18%)
Jul 11, 2012 2.530 2.610 2.500 2.550 835,163 +0.02(+0.79%)
Jul 10, 2012 2.550 2.565 2.530 2.530 175,849 -0.01(-0.39%)
Jul 09, 2012 2.540 2.580 2.530 2.540 56,996 -0.01(-0.39%)
Jul 06, 2012 2.570 2.580 2.525 2.550 109,534 -0.06(-2.30%)
Jul 05, 2012 2.680 2.690 2.590 2.610 124,977 -0.07(-2.61%)
Jul 03, 2012 2.610 2.690 2.560 2.680 70,514 +0.08(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.